Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.701 8.839 8.634 8.806 660,674 +0.20(+2.37%)
Aug 30, 2007 8.525 8.663 8.513 8.602 309,521 -0.03(-0.35%)
Aug 29, 2007 8.505 8.651 8.388 8.632 476,047 +0.25(+3.04%)
Aug 28, 2007 8.773 8.773 8.359 8.378 519,489 -0.29(-3.30%)
Aug 27, 2007 8.839 8.839 8.664 8.664 188,247 -0.18(-1.99%)
Aug 24, 2007 8.534 8.908 8.508 8.839 620,853 +0.29(+3.45%)
Aug 23, 2007 8.674 8.729 8.397 8.545 749,368 -0.03(-0.31%)
Aug 22, 2007 8.536 8.669 8.435 8.572 1,491,495 +0.12(+1.42%)
Aug 21, 2007 8.417 8.468 8.151 8.452 631,713 +0.01(+0.13%)
Aug 20, 2007 8.453 8.480 8.122 8.441 687,825 +0.00(+0.02%)
Aug 17, 2007 8.011 8.500 7.991 8.439 856,162 +0.51(+6.47%)
Aug 16, 2007 7.707 7.969 7.505 7.926 2,068,907 +0.14(+1.74%)
Aug 15, 2007 8.163 8.273 7.790 7.790 850,731 -0.41(-4.98%)
Aug 14, 2007 8.715 8.769 8.143 8.199 742,127 -0.49(-5.67%)
Aug 13, 2007 8.909 9.019 8.674 8.691 571,981 +0.06(+0.66%)
Aug 10, 2007 8.839 8.839 8.481 8.634 1,053,459 -0.11(-1.30%)
Aug 09, 2007 9.005 9.146 8.667 8.748 544,830 -0.34(-3.74%)
Aug 08, 2007 8.879 9.207 8.751 9.088 1,169,303 +0.21(+2.36%)
Aug 07, 2007 8.701 8.968 8.674 8.879 604,562 +0.09(+1.01%)
Aug 06, 2007 8.950 8.978 8.663 8.790 776,519 -0.21(-2.39%)
Aug 03, 2007 8.992 9.049 8.978 9.005 695,066 -0.04(-0.49%)
Aug 02, 2007 8.922 9.116 8.821 9.049 964,766 +0.14(+1.58%)
Aug 01, 2007 9.005 9.116 8.757 8.909 731,267 -0.13(-1.41%)
Jul 31, 2007 9.005 9.116 8.963 9.036 1,310,489 +0.03(+0.34%)
Jul 30, 2007 8.715 9.088 8.715 9.005 2,190,182 +0.18(+2.07%)
Jul 27, 2007 8.555 8.860 8.467 8.823 1,480,635 +0.38(+4.47%)
Jul 26, 2007 8.495 8.508 8.273 8.445 1,724,994 -0.17(-1.95%)
Jul 25, 2007 8.775 8.861 8.495 8.613 771,088 -0.11(-1.22%)
Jul 24, 2007 8.743 8.804 8.618 8.720 2,400,150 -0.13(-1.51%)
Jul 23, 2007 8.933 9.047 8.778 8.853 1,267,047 -0.03(-0.31%)
Jul 20, 2007 9.226 9.280 8.867 8.881 1,219,985 -0.32(-3.46%)
Jul 19, 2007 9.558 9.571 9.196 9.199 952,095 -0.07(-0.71%)
Jul 18, 2007 9.353 9.395 9.239 9.265 792,809 -0.11(-1.16%)
Jul 17, 2007 9.475 9.558 9.352 9.374 345,722 -0.01(-0.11%)
Jul 16, 2007 9.392 9.665 9.364 9.384 588,272 +0.06(+0.60%)
Jul 13, 2007 9.309 9.411 9.218 9.328 582,841 +0.06(+0.60%)
Jul 12, 2007 9.392 9.524 9.265 9.272 847,111 -0.04(-0.46%)
Jul 11, 2007 9.502 9.502 9.281 9.315 501,388 -0.08(-0.87%)
Jul 10, 2007 9.613 9.613 9.368 9.396 381,924 -0.19(-2.01%)
Jul 09, 2007 9.654 9.723 9.516 9.589 340,292 -0.03(-0.36%)
Jul 06, 2007 9.654 9.668 9.594 9.624 448,896 +0.00(+0.01%)
Jul 05, 2007 9.806 9.833 9.607 9.623 562,931 -0.04(-0.41%)
Jul 03, 2007 9.732 9.787 9.621 9.663 626,283 -0.07(-0.71%)
Jul 02, 2007 9.505 9.931 9.505 9.732 530,349 +0.23(+2.39%)
Jun 29, 2007 9.392 9.525 9.392 9.505 472,427 +0.14(+1.50%)
Jun 28, 2007 9.337 9.447 9.283 9.364 923,134 +0.12(+1.28%)
Jun 27, 2007 9.378 9.392 9.174 9.246 1,115,001 -0.23(-2.42%)
Jun 26, 2007 9.529 9.599 9.442 9.475 387,354 +0.02(+0.18%)
Jun 25, 2007 9.364 9.477 9.241 9.458 707,736 +0.19(+2.04%)
Jun 22, 2007 9.447 9.447 9.144 9.269 495,958 -0.18(-1.89%)
Jun 21, 2007 9.386 9.462 9.309 9.447 314,951 +0.05(+0.58%)
Jun 20, 2007 9.392 9.502 9.344 9.392 423,555 +0.08(+0.83%)
Jun 19, 2007 9.337 9.475 9.289 9.315 409,075 -0.09(-0.96%)
Jun 18, 2007 9.502 9.571 9.378 9.406 363,823 -0.05(-0.53%)
Jun 15, 2007 9.226 9.599 9.226 9.455 1,232,656 +0.33(+3.59%)
Jun 14, 2007 8.945 9.212 8.945 9.128 734,887 +0.21(+2.37%)
Jun 13, 2007 8.922 8.944 8.857 8.916 307,711 +0.07(+0.81%)
Jun 12, 2007 9.005 9.129 8.845 8.845 309,521 -0.16(-1.78%)
Jun 11, 2007 9.005 9.101 8.985 9.005 414,505 -0.07(-0.74%)
Jun 08, 2007 8.798 9.130 8.798 9.072 622,663 +0.19(+2.11%)
Jun 07, 2007 9.175 9.175 8.729 8.884 1,051,649 -0.31(-3.37%)
Jun 06, 2007 9.281 9.294 9.130 9.194 269,700 -0.16(-1.73%)
Jun 05, 2007 9.367 9.367 9.308 9.355 184,626 -0.01(-0.14%)
Jun 04, 2007 9.320 9.392 9.240 9.369 530,349 +0.15(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.